CTCP Tập đoàn Giống cây trồng Việt Nam (nsc)

76.50
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-04-06) 		1.90 2.55% 22,400 9,786 0.0
73.40
77
76.50
2 tháng
(2026-03-05) 		4.60 6.40% 42,500 686 -0.7
71
77
76.50
3 tháng
(2026-02-03) 		0.80 1.06% 70,900 -10,514 -1.5
71
77.50
76.50
6 tháng
(2025-11-05) 		-0.47 -0.62% 278,300 42,386 2.7
71
77.50
76.50
12 tháng
(2025-05-09) 		-2.83 -3.56% 527,500 73,186 5.1
71
81.70
76.50
24 tháng
(2024-05-14) 		8.88 13.13% 1,662,500 365,439 28.2
67.26
85.51
76.50
36 tháng
(2023-05-22) 		16.55 27.61% 3,348,800 317,639 25.9
57.47
85.51
76.50
60 tháng
(2021-05-31) 		17.10 28.79% 8,706,580 449,924 39.1
54.74
85.51
76.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
68.80
 0 68.80 68.80 68.80 0 0 0
24/04/2024
68.80
 900 68.80 69.16 68.80 0 100 -0.0
23/04/2024
69.16
 15,800 69.16 69.70 69.16 13,700 4,100 0.7
22/04/2024
69.16
 200 68.44 69.16 68.44 100 0 0.0
19/04/2024
68.80
 1,900 67.26 68.80 67.26 200 200 0.0
17/04/2024
70.52
 100 70.52 70.52 70.52 0 100 -0.0
16/04/2024
69.79
 1,500 68.26 69.79 67.08 300 100 0.0
15/04/2024
70.07
 5,600 70.07 70.34 69.16 1,900 0 0.1
12/04/2024
70.07
 700 70.70 70.70 70.07 300 0 0.0
11/04/2024
70.79
 16,900 68.71 70.79 68.71 15,200 0 1.2
10/04/2024
68.80
 100 68.80 68.80 68.80 0 0 0
09/04/2024
69.16
 400 69.25 69.25 69.16 0 0 0
08/04/2024
69.25
 3,500 69.25 69.61 69.25 2,000 0 0.2
05/04/2024
69.25
 4,100 69.70 69.70 69.07 2,600 400 0.2
04/04/2024
69.61
 600 69.34 69.61 69.25 0 0 0
03/04/2024
70.25
 9,600 69.70 70.61 69.70 7,800 200 0.6
02/04/2024
69.79
 6,000 69.70 69.88 69.52 5,000 200 0.4
01/04/2024
69.70
 5,500 68.44 69.70 68.44 2,300 1,300 0.1
29/03/2024
68.44
 9,800 68.35 69.25 68.35 7,400 0 0.6
28/03/2024
68.35
 0 68.35 68.35 68.35 0 0 0
27/03/2024
68.35
 5,100 68.44 68.98 68.35 600 300 0.0
26/03/2024
68.26
 8,100 67.89 68.62 67.89 2,200 0 0.2
25/03/2024
67.89
 2,300 69.79 69.79 67.62 100 100 -0.0
22/03/2024
68.53
 6,500 68.80 68.80 68.16 4,700 0 0.4
21/03/2024
68.16
 4,400 67.98 68.26 67.98 2,100 500 0.1
20/03/2024
68.16
 300 67.44 68.16 67.44 0 0 0
19/03/2024
67.44
 3,000 67.17 67.44 67.08 700 1,100 -0.0
18/03/2024
67.53
 24,800 67.98 67.98 66.99 14,200 5,400 0.7
15/03/2024
68.07
 1,300 67.89 68.07 67.80 0 0 0
14/03/2024
67.89
 2,000 67.89 68.71 67.80 1,000 0 0.1
13/03/2024
68.35
 800 67.89 68.35 67.89 200 0 0.0
12/03/2024
67.89
 4,600 67.89 68.35 67.71 900 0 0.1
11/03/2024
67.89
 1,600 69.52 69.52 67.89 600 0 0.0
08/03/2024
69.52
 900 70.61 70.70 69.25 0 0 0
07/03/2024
69.70
 2,400 70.88 70.88 69.61 1,100 600 0.0
06/03/2024
69.70
 5,500 68.80 70.25 68.71 100 500 -0.0
05/03/2024
68.71
 9,500 67.44 68.71 67.44 100 100 -0.0
04/03/2024
67.08
 4,900 67.44 67.44 67.08 1,000 0 0.1
01/03/2024
67.08
 9,500 66.54 67.17 66.54 3,000 0 0.2
29/02/2024
66.54
 100 66.54 66.54 66.54 100 0 0.0
28/02/2024
66.72
 5,000 65.54 67.17 65.54 3,100 900 0.2
27/02/2024
66.54
 1,300 66.63 66.63 66.54 0 0 0
26/02/2024
67.44
 0 67.44 67.44 67.44 0 0 0
23/02/2024
67.44
 1,900 68.07 68.07 66.99 1,100 500 0.0
22/02/2024
67.80
 200 67.80 67.80 67.80 100 0 0.0
21/02/2024
67.80
 700 67.17 67.80 66.99 300 0 0.0
20/02/2024
67.89
 6,100 67.08 68.07 67.08 2,000 1,000 0.1
19/02/2024
67.89
 8,100 66.63 67.89 66.63 600 200 0.0
16/02/2024
66.63
 13,500 66.54 67.08 66.54 6,000 0 0.4
15/02/2024
66.54
 28,200 65.99 66.54 65.45 9,000 7,300 0.1
07/02/2024
65.99
 11,600 66.08 66.08 65.54 4,600 5,100 -0.0
06/02/2024
65.90
 5,800 65.99 67.26 65.90 400 1,000 -0.0
05/02/2024
66.08
 2,900 66.99 66.99 65.81 1,200 0 0.1
02/02/2024
67.62
 2,500 67.44 67.80 67.44 0 1,000 -0.1
01/02/2024
67.35
 3,900 67.35 67.44 66.35 200 800 -0.0
31/01/2024
66.26
 6,200 67.44 68.35 66.17 0 0 0
30/01/2024
65.27
 10,100 65.36 66.08 65.27 0 3,300 -0.2
29/01/2024
65.36
 3,100 64.72 65.36 64.27 2,000 0 0.1
26/01/2024
64.54
 0 64.54 64.54 64.54 0 0 0
25/01/2024
64.54
 1,200 64.27 64.54 64.27 1,000 0 0.1
24/01/2024
64.54
 300 64.27 64.54 64.27 0 100 -0.0
23/01/2024
64.27
 900 64.27 64.27 64.27 900 0 0.1
22/01/2024
64.27
 6,000 64.00 64.27 64.00 5,600 2,400 0.2
19/01/2024
64.00
 3,000 63.73 64.00 63.46 300 0 0.0
18/01/2024
63.73
 5,800 62.91 63.73 62.91 0 0 0
17/01/2024
62.91
 500 61.65 62.91 61.65 100 100 -0.0
16/01/2024
62.10
 2,600 62.10 62.10 61.56 0 0 0
15/01/2024
62.46
 1,800 62.01 62.46 62.01 100 100 -0
12/01/2024
62.01
 7,200 62.01 62.10 62.01 0 0 0
11/01/2024
62.37
 1,700 61.56 62.37 61.56 0 0 0
10/01/2024
62.19
 1,800 61.56 62.19 61.56 400 300 0.0
09/01/2024
62.28
 5,300 62.46 62.82 62.28 600 0 0.0
08/01/2024
62.37
 1,800 62.46 62.46 62.37 0 300 -0.0
05/01/2024
62.46
 10,600 62.01 62.46 60.74 0 0 0
04/01/2024
62.01
 800 62.19 62.19 62.01 0 0 0
03/01/2024
62.19
 4,500 62.19 62.28 62.19 1,300 0 0.1
02/01/2024
62.28
 1,000 61.65 62.28 61.56 0 100 -0.0
29/12/2023
61.65
 3,400 61.56 62.37 61.65 0 0 0
28/12/2023
61.56
 800 61.74 61.74 61.56 0 800 -0.1
27/12/2023
61.74
 1,100 62.28 62.28 61.56 100 1,000 -0.1
26/12/2023
62.28
 1,100 62.91 62.91 62.28 0 0 0
25/12/2023
62.91
 300 62.64 62.91 62.91 0 0 0
22/12/2023
62.64
 7,800 62.46 62.73 62.55 7,500 400 0.5
21/12/2023
62.46
 100 63.19 63.19 62.46 0 100 -0.0
20/12/2023
63.19
 700 62.46 63.19 62.46 600 0 0.0
19/12/2023: Cổ tức tiền mặt tỉ lệ: 20%
19/12/2023
62.46
 4,500 62.46 63.37 62.37 600 0 0.0
18/12/2023
62.46
 1,800 61.85 62.46 61.85 1,000 0 0.1
15/12/2023
61.85
 12,900 61.58 62.55 61.85 11,100 7,900 0.2
14/12/2023
61.58
 1,800 61.23 62.37 61.23 1,700 0 0.1
13/12/2023
61.23
 9,600 60.79 62.37 60.70 8,100 0 0.6
12/12/2023
60.79
 5,100 62.20 62.46 60.70 200 0 0.0
11/12/2023
62.20
 0 62.20 62.20 62.20 0 0 0
08/12/2023
62.20
 4,200 62.20 62.20 61.58 800 0 0.1
07/12/2023
62.20
 800 62.37 62.46 62.20 0 0 0
06/12/2023
62.37
 400 62.46 62.46 62.37 0 0 0
05/12/2023
62.46
 100 62.37 62.46 62.46 0 0 0
04/12/2023
62.37
 2,200 61.23 62.46 60.88 100 1,800 -0.1
01/12/2023
61.23
 400 62.46 62.46 61.23 0 400 -0.0
30/11/2023
62.46
 0 62.46 62.46 62.46 0 0 0
29/11/2023
62.46
 100 61.41 62.46 62.46 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |